SNPS
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 393.22
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 391.36 | 398.40 | 387.60 | 393.22 | 393.22 | +0.30% | 1.4M | 393.14 | 0.77 |
| 2026-09-08 | 396.82 | 405.80 | 391.46 | 392.03 | 392.03 | -0.46% | 2.2M | 395.91 | 1.25 |
| 2026-09-04 | 418.12 | 418.12 | 380.32 | 393.84 | 393.84 | -5.40% | 3.0M | 392.64 | 1.78 |
| 2026-09-03 | 419.10 | 419.84 | 413.11 | 416.31 | 416.31 | +0.08% | 1.5M | 416.30 | 0.88 |
| 2026-09-02 | 413.78 | 418.73 | 410.52 | 415.97 | 415.97 | +0.28% | 1.3M | 414.58 | 0.76 |
| 2026-09-01 | 428.21 | 430.88 | 413.97 | 414.82 | 414.82 | -5.63% | 2.0M | 418.32 | 1.25 |
| 2026-08-31 | 437.95 | 445.86 | 434.45 | 439.59 | 439.59 | -0.68% | 1.7M | 441.17 | 1.02 |
| 2026-08-28 | 461.85 | 462.45 | 440.60 | 442.61 | 442.61 | -4.79% | 2.0M | 445.38 | 1.21 |
| 2026-08-27 | 419.66 | 464.98 | 415.31 | 464.89 | 464.89 | +13.39% | 4.1M | 451.70 | 2.60 |
| 2026-08-26 | 405.10 | 419.60 | 403.54 | 410.00 | 410.00 | +0.30% | 2.6M | 407.76 | 1.73 |
| 2026-08-25 | 396.34 | 410.93 | 395.25 | 408.79 | 408.79 | +3.62% | 3.0M | 406.05 | 1.97 |
| 2026-08-24 | 395.20 | 395.99 | 388.11 | 394.51 | 394.51 | -0.84% | 1.5M | 392.51 | 0.94 |
| 2026-08-21 | 400.67 | 401.98 | 394.78 | 397.87 | 397.87 | -0.01% | 1.3M | 398.18 | 0.79 |
| 2026-08-20 | 399.60 | 401.42 | 394.57 | 397.92 | 397.92 | -0.83% | 1.2M | 397.25 | 0.71 |
| 2026-08-19 | 405.23 | 408.23 | 400.82 | 401.24 | 401.24 | -0.78% | 1.4M | 402.94 | 0.80 |
| 2026-08-18 | 410.80 | 412.85 | 402.43 | 404.41 | 404.41 | -2.13% | 1.6M | 405.67 | 0.93 |
| 2026-08-17 | 417.61 | 425.78 | 411.51 | 413.22 | 413.22 | -1.96% | 1.1M | 415.36 | 0.62 |
| 2026-08-14 | 414.11 | 423.95 | 409.40 | 421.50 | 421.50 | +2.37% | 1.2M | 420.24 | 0.63 |
| 2026-08-13 | 412.32 | 416.91 | 403.74 | 411.75 | 411.75 | -0.14% | 1.4M | 413.16 | 0.74 |
| 2026-08-12 | 413.75 | 418.38 | 410.18 | 412.32 | 412.32 | +0.34% | 990K | 412.70 | 0.50 |
| 2026-08-11 | 412.00 | 412.34 | 402.16 | 410.91 | 410.91 | -0.19% | 971K | 410.00 | 0.48 |
| 2026-08-10 | 416.00 | 421.37 | 411.28 | 411.68 | 411.68 | -1.04% | 1.4M | 414.30 | 0.68 |
| 2026-08-07 | 408.79 | 416.44 | 405.62 | 415.99 | 415.99 | +2.47% | 1.2M | 413.30 | 0.58 |
| 2026-08-06 | 398.00 | 409.90 | 396.27 | 405.98 | 405.98 | +1.29% | 1.5M | 406.07 | 0.75 |
| 2026-08-05 | 409.67 | 412.00 | 400.68 | 400.82 | 400.82 | -0.75% | 1.4M | 402.88 | 0.70 |
| 2026-08-04 | 394.89 | 404.33 | 394.00 | 403.86 | 403.86 | +3.01% | 1.4M | 401.98 | 0.69 |
| 2026-08-03 | 394.21 | 396.08 | 386.00 | 392.07 | 392.07 | +0.85% | 1.8M | 390.38 | 0.91 |
| 2026-07-31 | 377.91 | 389.64 | 375.51 | 388.76 | 388.76 | +4.41% | 2.3M | 385.23 | 1.16 |
| 2026-07-30 | 376.00 | 381.05 | 370.20 | 372.33 | 372.33 | -0.36% | 2.3M | 372.55 | 1.22 |
| 2026-07-29 | 385.49 | 387.65 | 373.44 | 373.69 | 373.69 | -2.64% | 1.7M | 379.66 | 0.88 |
| 2026-07-28 | 392.57 | 402.26 | 379.82 | 383.82 | 383.82 | -1.33% | 2.7M | 385.41 | 1.40 |
| 2026-07-27 | 384.29 | 395.85 | 383.33 | 388.99 | 388.99 | +4.16% | 2.9M | 389.90 | 1.46 |
| 2026-07-24 | 378.00 | 379.84 | 369.02 | 373.47 | 373.47 | -0.01% | 1.6M | 373.79 | 0.79 |
| 2026-07-23 | 376.89 | 378.92 | 371.40 | 373.52 | 373.52 | -1.08% | 2.2M | 373.92 | 1.12 |
| 2026-07-22 | 388.62 | 390.06 | 373.82 | 377.61 | 377.61 | -2.95% | 2.6M | 378.99 | 1.30 |
| 2026-07-21 | 377.19 | 391.03 | 376.82 | 389.07 | 389.07 | +2.80% | 1.9M | 386.95 | 0.93 |
| 2026-07-20 | 382.00 | 385.18 | 373.86 | 378.46 | 378.46 | -1.51% | 2.4M | 379.25 | 1.14 |
| 2026-07-17 | 401.59 | 402.72 | 366.00 | 384.27 | 384.27 | -7.85% | 5.0M | 379.86 | 2.64 |
| 2026-07-16 | 425.64 | 425.64 | 416.33 | 417.03 | 417.03 | -1.94% | 1.2M | 419.17 | 0.61 |
| 2026-07-15 | 429.86 | 432.35 | 421.00 | 425.27 | 425.27 | -0.15% | 1.4M | 425.03 | 0.72 |
| 2026-07-14 | 426.19 | 434.54 | 424.27 | 425.90 | 425.90 | -1.83% | 1.4M | 428.71 | 0.69 |
| 2026-07-13 | 448.83 | 453.91 | 432.73 | 433.82 | 433.82 | -2.62% | 1.6M | 438.32 | 0.81 |
| 2026-07-10 | 443.49 | 447.88 | 438.48 | 445.50 | 445.50 | — | 840K | 444.27 | — |
| 2026-07-09 | 429.84 | 443.49 | 426.74 | 443.37 | 443.37 | — | 1.2M | 438.98 | — |
| 2026-07-08 | 436.14 | 436.54 | 425.80 | 434.50 | 434.50 | — | 1.3M | 432.54 | — |
| 2026-07-07 | 447.86 | 451.59 | 430.36 | 436.63 | 436.63 | — | 1.5M | 436.66 | — |
| 2026-07-06 | 435.24 | 443.38 | 432.63 | 442.27 | 442.27 | — | 1.5M | 441.43 | — |
| 2026-07-02 | 451.14 | 453.48 | 434.25 | 437.16 | 437.16 | — | 1.4M | 440.27 | — |
| 2026-07-01 | 454.00 | 464.46 | 453.41 | 454.53 | 454.53 | — | 1.5M | 456.63 | — |
| 2026-06-30 | 441.99 | 449.57 | 441.30 | 446.07 | 446.07 | — | 2.1M | 445.29 | — |
| 2026-06-29 | 457.93 | 460.32 | 438.53 | 447.26 | 447.26 | — | 2.4M | 447.00 | — |
| 2026-06-26 | 449.15 | 458.03 | 438.55 | 454.34 | 454.34 | — | 5.3M | 452.63 | — |
| 2026-06-25 | 463.14 | 465.55 | 449.33 | 455.02 | 455.02 | — | 1.6M | 456.73 | — |
| 2026-06-24 | 460.16 | 473.17 | 458.13 | 463.93 | 463.93 | — | 1.7M | 467.13 | — |
| 2026-06-23 | 465.00 | 479.80 | 461.48 | 461.50 | 461.50 | — | 2.2M | 467.88 | — |
| 2026-06-22 | 455.53 | 469.40 | 452.80 | 464.58 | 464.58 | — | 2.8M | 461.21 | — |
| 2026-06-18 | 461.99 | 466.06 | 452.32 | 455.51 | 455.51 | — | 3.2M | 456.63 | — |
| 2026-06-17 | 448.35 | 478.51 | 446.18 | 461.74 | 461.74 | — | 1.9M | 466.68 | — |
| 2026-06-16 | 452.00 | 455.50 | 444.82 | 448.38 | 448.38 | — | 1.7M | 449.33 | — |
| 2026-06-11 | 457.75 | 464.38 | 445.00 | 456.29 | 456.29 | — | 2.0M | 454.99 | — |
| 2026-06-10 | 454.88 | 472.44 | 453.28 | 460.54 | 460.54 | — | 1.7M | 461.39 | — |
| 2026-06-09 | 475.81 | 487.55 | 451.00 | 465.27 | 465.27 | — | 2.2M | 464.11 | — |
| 2026-06-08 | 467.28 | 478.51 | 463.38 | 473.48 | 473.48 | — | 1.6M | 472.99 | — |
| 2026-06-01 | 484.07 | 494.25 | 470.74 | 492.29 | 492.29 | — | 2.6M | 485.12 | — |
| 2026-05-29 | 480.67 | 484.50 | 469.37 | 475.62 | 475.62 | — | 3.4M | 475.93 | — |
| 2026-05-26 | 529.97 | 539.48 | 524.18 | 534.56 | 534.56 | — | 1.8M | 534.53 | — |
| 2026-05-22 | 510.00 | 534.11 | 508.51 | 524.74 | 524.74 | — | 1.9M | 526.27 | — |
| 2026-05-21 | 491.26 | 504.73 | 488.69 | 503.98 | 503.98 | — | 1.4M | 500.80 | — |
| 2026-05-20 | 479.34 | 499.23 | 473.77 | 498.93 | 498.93 | — | 2.3M | 492.46 | — |
| 2026-05-19 | 494.32 | 501.00 | 490.58 | 493.87 | 493.87 | — | 1.3M | 494.22 | — |
| 2026-05-18 | 499.18 | 501.83 | 489.09 | 498.43 | 498.43 | — | 1.9M | 495.10 | — |
| 2026-05-07 | 506.30 | 517.00 | 503.49 | 505.19 | 505.19 | — | 1.6M | 509.15 | — |
| 2026-05-06 | 504.60 | 507.33 | 497.51 | 504.42 | 504.42 | — | 1.9M | 502.66 | — |
| 2026-05-05 | 501.71 | 512.54 | 500.01 | 502.51 | 502.51 | — | 1.9M | 504.80 | — |
| 2026-05-04 | 493.84 | 500.25 | 488.34 | 497.50 | 497.50 | — | 1.6M | 496.04 | — |
| 2026-04-27 | 496.94 | 500.99 | 488.00 | 498.54 | 498.54 | — | 2.2M | 497.72 | — |
| 2026-04-24 | 469.38 | 502.28 | 469.19 | 500.82 | 500.82 | — | 2.9M | 495.58 | — |
| 2026-04-23 | 466.11 | 467.31 | 450.13 | 456.85 | 456.85 | — | 1.9M | 458.40 | — |
| 2026-04-20 | 448.08 | 463.16 | 447.43 | 460.95 | 460.95 | — | 2.1M | 459.32 | — |
| 2026-04-17 | 452.55 | 459.01 | 447.18 | 449.58 | 449.58 | — | 1.7M | 451.42 | — |
| 2026-04-10 | 401.61 | 403.92 | 389.15 | 392.24 | 392.24 | — | 1.6M | 393.22 | — |
| 2026-04-09 | 409.94 | 411.00 | 394.25 | 404.92 | 404.92 | — | 1.7M | 402.44 | — |
| 2026-04-08 | 411.75 | 415.16 | 405.50 | 410.16 | 410.16 | — | 1.6M | 410.18 | — |
| 2026-04-07 | 393.69 | 398.12 | 388.88 | 397.90 | 397.90 | — | 921K | 395.68 | — |
| 2026-04-02 | 389.65 | 401.06 | 386.59 | 395.95 | 395.95 | — | 1.1M | 394.25 | — |
| 2026-03-26 | 405.28 | 413.53 | 400.37 | 401.95 | 401.95 | — | 1.4M | 404.98 | — |
| 2026-03-25 | 422.50 | 425.93 | 403.33 | 410.13 | 410.13 | — | 2.7M | 410.16 | — |
| 2026-03-24 | 426.67 | 429.26 | 409.83 | 415.62 | 415.62 | — | 1.9M | 416.45 | — |
| 2026-03-23 | 430.21 | 441.76 | 429.65 | 432.48 | 432.48 | — | 2.5M | 436.23 | — |
| 2026-03-18 | 424.97 | 435.71 | 424.00 | 428.67 | 428.67 | — | 1.5M | 430.36 | — |
| 2026-03-17 | 428.25 | 435.48 | 427.56 | 429.29 | 429.29 | — | 1.1M | 430.29 | — |
| 2026-03-16 | 420.18 | 428.42 | 417.61 | 425.88 | 425.88 | — | 1.3M | 425.70 | — |
| 2026-03-13 | 419.01 | 425.49 | 410.09 | 412.63 | 412.63 | — | 1.5M | 413.83 | — |